Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.7 | 1.75 | 1.55 | 1.59 | 15.9 | -0.12 (-7.02%) | 306,100 |
3 Feb 2020 | USD | 1.76 | 1.8 | 1.7 | 1.71 | 17.1 | -0.06 (-3.39%) | 82,200 |
31 Jan 2020 | USD | 1.82 | 1.86 | 1.73 | 1.77 | 17.7 | -0.03 (-1.67%) | 97,500 |
30 Jan 2020 | USD | 1.78 | 1.88 | 1.75 | 1.8 | 18 | +0.08 (+4.65%) | 344,200 |
29 Jan 2020 | USD | 1.65 | 1.75 | 1.6 | 1.72 | 17.2 | +0.18 (+11.69%) | 173,000 |
28 Jan 2020 | USD | 1.53 | 1.54 | 1.53 | 1.54 | 15.4 | +0.02 (+1.32%) | 35,600 |
27 Jan 2020 | USD | 1.53 | 1.65 | 1.51 | 1.52 | 15.2 | -0.1 (-6.17%) | 104,400 |
24 Jan 2020 | USD | 1.71 | 1.71 | 1.6 | 1.62 | 16.2 | -0.09 (-5.26%) | 127,400 |
23 Jan 2020 | USD | 1.78 | 1.8 | 1.68 | 1.71 | 17.1 | -0.09 (-5%) | 166,900 |
22 Jan 2020 | USD | 1.86 | 1.89 | 1.8 | 1.8 | 18 | -0.07 (-3.74%) | 59,900 |
21 Jan 2020 | USD | 1.91 | 1.91 | 1.85 | 1.87 | 18.7 | -0.03 (-1.58%) | 58,800 |
17 Jan 2020 | USD | 1.93 | 1.94 | 1.87 | 1.9 | 19 | +0.03 (+1.60%) | 154,200 |
16 Jan 2020 | USD | 1.88 | 1.91 | 1.85 | 1.87 | 18.7 | 0.0 (0.0%) | 165,300 |
15 Jan 2020 | USD | 1.89 | 1.89 | 1.85 | 1.87 | 18.7 | 0.0 (0.0%) | 68,400 |
14 Jan 2020 | USD | 1.88 | 1.94 | 1.76 | 1.87 | 18.7 | +0.02 (+1.08%) | 192,200 |
13 Jan 2020 | USD | 1.96 | 1.97 | 1.84 | 1.85 | 18.5 | -0.09 (-4.64%) | 164,700 |
10 Jan 2020 | USD | 1.85 | 1.948 | 1.84 | 1.94 | 19.4 | +0.08 (+4.30%) | 94,700 |
9 Jan 2020 | USD | 1.99 | 1.99 | 1.83 | 1.86 | 18.6 | -0.09 (-4.62%) | 116,300 |
8 Jan 2020 | USD | 1.85 | 2.04 | 1.82 | 1.95 | 19.5 | +0.14 (+7.73%) | 183,100 |
7 Jan 2020 | USD | 1.83 | 1.85 | 1.8 | 1.81 | 18.1 | -0.04 (-2.16%) | 67,000 |
6 Jan 2020 | USD | 1.86 | 1.91 | 1.81 | 1.85 | 18.5 | -0.07 (-3.65%) | 67,800 |
3 Jan 2020 | USD | 1.91 | 2 | 1.87 | 1.92 | 19.2 | -0.08 (-4%) | 107,800 |
2 Jan 2020 | USD | 2 | 2.02 | 1.91 | 2 | 20 | +0.07 (+3.63%) | 145,300 |
31 Dec 2019 | USD | 1.91 | 1.95 | 1.83 | 1.93 | 19.3 | -0.01 (-0.52%) | 151,500 |
30 Dec 2019 | USD | 2.01 | 2.02 | 1.92 | 1.94 | 19.4 | -0.04 (-2.02%) | 119,300 |
27 Dec 2019 | USD | 1.99 | 1.993 | 1.9 | 1.98 | 19.8 | -0.01 (-0.50%) | 122,700 |
26 Dec 2019 | USD | 1.97 | 2.04 | 1.91 | 1.99 | 19.9 | +0.02 (+1.02%) | 216,400 |
25 Dec 2019 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 19.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.95 | 2.05 | 1.95 | 1.97 | 19.7 | +0.02 (+1.03%) | 76,200 |
23 Dec 2019 | USD | 1.9 | 1.96 | 1.7 | 1.95 | 19.5 | +0.09 (+4.84%) | 226,100 |